TS Trillion Co., Ltd. (KOSDAQ:317240)
South Korea · Delayed Price · Currency is KRW 930.00
-55.00 (-5.58%)
At close: Jun 5, 2026
TS Trillion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 950.00 | 1,004.00 | 950.00 | 985.00 | 985.00 | 1.03% | 95,773 |
| Jun 2, 2026 | 990.00 | 1,009.00 | 892.00 | 975.00 | 975.00 | -1.52% | 323,329 |
| Jun 1, 2026 | 986.00 | 1,053.00 | 984.00 | 990.00 | 990.00 | -6.16% | 358,468 |
| May 29, 2026 | 1,075.00 | 1,085.00 | 1,010.00 | 1,055.00 | 1,055.00 | -1.86% | 158,205 |
| May 28, 2026 | 1,094.00 | 1,120.00 | 1,022.00 | 1,075.00 | 1,075.00 | -1.74% | 179,701 |
| May 27, 2026 | 1,185.00 | 1,185.00 | 1,050.00 | 1,094.00 | 1,094.00 | -7.68% | 258,283 |
| May 26, 2026 | 1,180.00 | 1,276.00 | 1,180.00 | 1,185.00 | 1,185.00 | -2.87% | 145,777 |
| May 22, 2026 | 1,182.00 | 1,280.00 | 1,159.00 | 1,220.00 | 1,220.00 | 3.21% | 181,714 |
| May 21, 2026 | 1,150.00 | 1,230.00 | 1,125.00 | 1,182.00 | 1,182.00 | 3.50% | 239,412 |
| May 20, 2026 | 1,116.00 | 1,193.00 | 1,111.00 | 1,142.00 | 1,142.00 | -1.72% | 183,396 |
| May 19, 2026 | 1,229.00 | 1,259.00 | 1,100.00 | 1,162.00 | 1,162.00 | -5.45% | 214,917 |
| May 18, 2026 | 1,329.00 | 1,329.00 | 1,192.00 | 1,229.00 | 1,229.00 | -3.98% | 168,381 |
| May 15, 2026 | 1,368.00 | 1,460.00 | 1,271.00 | 1,280.00 | 1,280.00 | -1.23% | 428,013 |
| May 14, 2026 | 1,251.00 | 1,329.00 | 1,217.00 | 1,296.00 | 1,296.00 | 3.68% | 212,094 |
| May 13, 2026 | 1,230.00 | 1,281.00 | 1,203.00 | 1,250.00 | 1,250.00 | 0.56% | 268,750 |
| May 12, 2026 | 1,212.00 | 1,445.00 | 1,175.00 | 1,243.00 | 1,243.00 | 2.56% | 856,074 |
| May 11, 2026 | 1,344.00 | 1,352.00 | 1,207.00 | 1,212.00 | 1,212.00 | -9.01% | 572,730 |
| May 8, 2026 | 1,550.00 | 1,551.00 | 1,317.00 | 1,332.00 | 1,332.00 | -14.45% | 1,002,881 |
| May 7, 2026 | 1,692.00 | 1,950.00 | 1,545.00 | 1,557.00 | 1,557.00 | 0.78% | 1,381,589 |
| Apr 13, 2026 | 1,610.00 | 1,640.00 | 1,530.00 | 1,545.00 | 1,545.00 | -4.92% | 363,473 |
| Apr 10, 2026 | 1,515.00 | 1,630.00 | 1,485.00 | 1,625.00 | 1,625.00 | 7.26% | 286,512 |
| Apr 9, 2026 | 1,525.00 | 1,600.00 | 1,510.00 | 1,515.00 | 1,515.00 | -0.66% | 202,036 |
| Apr 8, 2026 | 1,500.00 | 1,565.00 | 1,500.00 | 1,525.00 | 1,525.00 | 2.35% | 202,115 |
| Apr 7, 2026 | 1,515.00 | 1,535.00 | 1,455.00 | 1,490.00 | 1,490.00 | -1.00% | 198,251 |
| Apr 6, 2026 | 1,630.00 | 1,630.00 | 1,470.00 | 1,505.00 | 1,505.00 | -5.05% | 287,014 |
| Apr 3, 2026 | 1,610.00 | 1,765.00 | 1,570.00 | 1,585.00 | 1,585.00 | 2.59% | 297,498 |
| Apr 2, 2026 | 1,620.00 | 1,625.00 | 1,525.00 | 1,545.00 | 1,545.00 | -4.63% | 196,941 |
| Apr 1, 2026 | 1,610.00 | 1,660.00 | 1,595.00 | 1,620.00 | 1,620.00 | 0.93% | 119,978 |
| Mar 31, 2026 | 1,625.00 | 1,635.00 | 1,525.00 | 1,605.00 | 1,605.00 | -0.93% | 212,738 |
| Mar 30, 2026 | 1,645.00 | 1,730.00 | 1,600.00 | 1,620.00 | 1,620.00 | -4.14% | 284,839 |
| Mar 27, 2026 | 1,685.00 | 1,700.00 | 1,630.00 | 1,690.00 | 1,690.00 | 1.20% | 187,543 |
| Mar 26, 2026 | 1,620.00 | 1,710.00 | 1,610.00 | 1,670.00 | 1,670.00 | 3.09% | 318,759 |
| Mar 25, 2026 | 1,800.00 | 1,975.00 | 1,595.00 | 1,620.00 | 1,620.00 | -3.28% | 1,005,118 |
| Mar 24, 2026 | 1,590.00 | 1,690.00 | 1,560.00 | 1,675.00 | 1,675.00 | 5.68% | 413,541 |
| Mar 23, 2026 | 1,590.00 | 1,680.00 | 1,550.00 | 1,585.00 | 1,585.00 | -0.31% | 243,904 |
| Mar 20, 2026 | 1,575.00 | 1,635.00 | 1,550.00 | 1,590.00 | 1,590.00 | 0.95% | 256,005 |
| Mar 19, 2026 | 1,595.00 | 1,605.00 | 1,535.00 | 1,575.00 | 1,575.00 | -1.25% | 210,328 |
| Mar 18, 2026 | 1,700.00 | 1,700.00 | 1,590.00 | 1,595.00 | 1,595.00 | -3.63% | 282,884 |
| Mar 17, 2026 | 1,600.00 | 1,695.00 | 1,560.00 | 1,655.00 | 1,655.00 | 6.43% | 483,037 |
| Mar 16, 2026 | 1,575.00 | 1,590.00 | 1,520.00 | 1,555.00 | 1,555.00 | -1.27% | 185,609 |
| Mar 13, 2026 | 1,555.00 | 1,595.00 | 1,550.00 | 1,575.00 | 1,575.00 | - | 154,421 |
| Mar 12, 2026 | 1,580.00 | 1,610.00 | 1,550.00 | 1,575.00 | 1,575.00 | -0.32% | 168,528 |
| Mar 11, 2026 | 1,585.00 | 1,665.00 | 1,560.00 | 1,580.00 | 1,580.00 | 0.96% | 244,863 |
| Mar 10, 2026 | 1,640.00 | 1,690.00 | 1,550.00 | 1,565.00 | 1,565.00 | -1.88% | 284,742 |
| Mar 9, 2026 | 1,635.00 | 1,635.00 | 1,545.00 | 1,595.00 | 1,595.00 | -3.63% | 208,935 |
| Mar 6, 2026 | 1,715.00 | 1,735.00 | 1,625.00 | 1,655.00 | 1,655.00 | -3.78% | 319,592 |
| Mar 5, 2026 | 1,710.00 | 1,775.00 | 1,675.00 | 1,720.00 | 1,720.00 | 7.50% | 287,161 |
| Mar 4, 2026 | 1,690.00 | 1,700.00 | 1,560.00 | 1,600.00 | 1,600.00 | -7.51% | 755,798 |
| Mar 3, 2026 | 1,810.00 | 1,830.00 | 1,725.00 | 1,730.00 | 1,730.00 | -6.49% | 655,974 |
| Feb 27, 2026 | 1,900.00 | 1,925.00 | 1,845.00 | 1,850.00 | 1,850.00 | -2.63% | 494,944 |